CTCP Hãng sơn Đông Á (hda)

6.10
-0.20
(-3.17%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.30 -4.55% 144,400 0 0
6.10
6.60
6.10
2 tháng
(2025-10-06) 		0 0% 1,049,400 0 0
5.60
6.60
6.10
3 tháng
(2025-09-08) 		0.60 10.53% 1,798,500 -100 -0.0
5.60
6.60
6.10
6 tháng
(2025-06-09) 		2 46.51% 4,304,000 -100 -0.0
4.20
6.60
6.10
12 tháng
(2024-12-10) 		2.50 65.79% 7,016,749 -21,700 -0.1
3.60
6.60
6.10
24 tháng
(2023-12-18) 		1.40 28.57% 11,660,880 -30,800 -0.1
3.60
6.60
6.10
36 tháng
(2022-12-21) 		0.40 6.78% 28,185,897 -30,900 -0.1
3.60
6.60
6.10
60 tháng
(2020-12-31) 		1.67 36.06% 149,450,370 -353,501 -4.0
3.60
19.68
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
5.25
 17,300 5.25 5.30 5.25 0 0 0
21/09/2018
5.25
 2,900 5.09 5.25 5.25 0 0 0
20/09/2018
5.09
 800 5.14 5.14 5.09 0 0 0
19/09/2018
5.14
 12,400 5.30 5.30 5.14 0 0 0
18/09/2018
5.30
 3,700 5.25 5.30 5.30 0 0 0
17/09/2018
5.25
 1,800 5.25 5.25 5.25 0 0 0
14/09/2018
5.25
 10,900 5.30 5.30 5.25 0 0 0
13/09/2018
5.30
 9,400 5.30 5.30 5.20 0 700 -0.0
12/09/2018
5.30
 6,500 5.30 5.30 5.25 0 0 0
11/09/2018
5.30
 19,100 5.25 5.30 5.25 0 0 0
10/09/2018
5.25
 43,300 5.25 5.25 5.25 0 0 0
07/09/2018
5.25
 3,200 5.25 5.25 5.20 0 0 0
06/09/2018
5.25
 17,410 5.14 5.25 5.20 0 0 0
05/09/2018
5.14
 45,800 5.20 5.20 5.14 0 0 0
04/09/2018
5.20
 49,700 5.20 5.20 5.14 2,100 0 0.0
31/08/2018
5.20
 18,010 4.99 5.20 5.09 0 0 0
30/08/2018
4.99
 1,700 5.14 5.14 4.99 0 0 0
29/08/2018
5.14
 23,300 5.20 5.20 5.04 0 0 0
28/08/2018
5.20
 900 4.94 5.20 4.94 0 0 0
27/08/2018
4.94
 154,500 4.94 4.94 4.78 0 0 0
24/08/2018
4.94
 109,900 4.99 4.99 4.89 0 0 0
23/08/2018
4.99
 178,600 5.14 5.14 4.99 0 0 0
22/08/2018
5.14
 4,000 5.30 5.30 5.14 0 0 0
21/08/2018
5.30
 1,600 5.25 5.30 5.25 0 0 0
20/08/2018
5.25
 6,700 5.25 5.40 5.25 0 2,600 -0.0
17/08/2018
5.25
 153,700 5.25 5.25 5.14 0 0 0
16/08/2018
5.25
 361,600 5.25 5.30 5.14 0 0 0
15/08/2018
5.25
 276,900 5.25 5.25 5.14 0 200,000 -2.0
14/08/2018
5.25
 54,240 5.25 5.25 5.25 0 25,000 -0.3
13/08/2018
5.25
 21,800 4.94 5.25 5.09 0 0 0
10/08/2018
4.94
 12,500 5.04 5.25 4.73 0 0 0
09/08/2018
5.04
 4,200 5.14 5.14 5.04 0 0 0
08/08/2018
5.14
 6,500 5.25 5.25 5.14 0 0 0
07/08/2018
5.25
 9,000 5.25 5.25 5.20 0 2,300 -0.0
06/08/2018
5.25
 2,000 5.25 5.25 5.25 0 0 0
03/08/2018
5.25
 21,610 5.14 5.25 5.20 0 0 0
02/08/2018
5.14
 27,500 5.14 5.20 5.14 0 0 0
01/08/2018
5.14
 32,000 5.14 5.25 4.99 0 0 0
31/07/2018
5.14
 31,300 5.14 5.14 5.04 0 0 0
30/07/2018
5.14
 5,200 5.14 5.14 5.04 4,900 0 0.0
27/07/2018
5.14
 17,000 5.14 5.25 5.14 0 0 0
26/07/2018
5.14
 167,202 5.14 5.14 4.94 58,800 0 0.6
25/07/2018
5.14
 100 5.04 5.14 5.14 0 0 0
24/07/2018
5.04
 4,400 5.04 5.04 4.99 0 0 0
23/07/2018
5.04
 19,400 5.04 5.09 5.04 17,000 0 0.2
20/07/2018
5.04
 11,304 5.04 5.14 5.04 3,300 0 0.0
19/07/2018
5.04
 7,911 4.94 5.04 4.94 0 0 0
18/07/2018
4.94
 17,240 4.89 4.94 4.89 0 0 0
17/07/2018
4.89
 11,600 4.89 4.89 4.89 0 0 0
16/07/2018
4.89
 13,505 4.89 4.89 4.84 0 300 -0.0
13/07/2018
4.89
 78,500 4.73 4.89 4.73 0 12,900 -0.1
12/07/2018
4.73
 9,870 4.84 4.84 4.73 0 0 0
11/07/2018
4.84
 0 4.84 4.84 4.84 0 0 0
10/07/2018
4.84
 4,000 4.84 4.84 4.78 0 200 -0.0
09/07/2018
4.84
 7,000 4.78 4.84 4.68 0 1,300 -0.0
06/07/2018
4.78
 200 4.84 4.84 4.78 0 200 -0.0
05/07/2018
4.84
 39,200 4.84 4.84 4.63 0 8,400 -0.1
04/07/2018
4.84
 33,600 4.63 4.84 4.63 0 7,800 -0.1
03/07/2018
4.63
 11,700 4.89 4.89 4.63 0 0 0
02/07/2018
4.89
 10,600 4.89 4.89 4.73 0 0 0
29/06/2018
4.89
 10,600 4.89 4.89 4.73 0 0 0
28/06/2018
4.89
 0 4.89 4.89 4.89 0 0 0
27/06/2018
4.89
 30,000 4.84 4.89 4.68 0 1,400 -0.0
26/06/2018
4.84
 41,800 4.89 4.94 4.84 0 22,400 -0.2
25/06/2018
4.89
 44,600 4.89 4.89 4.73 6,000 700 0.0
22/06/2018
4.89
 0 4.89 4.89 4.89 0 0 0
21/06/2018
4.89
 2,000 4.89 4.89 4.89 0 500 -0.0
20/06/2018
4.89
 3,600 4.73 4.89 4.73 0 3,500 -0.0
19/06/2018
4.73
 7,018 4.78 4.78 4.73 0 0 0
18/06/2018
4.78
 600 4.78 4.78 4.78 0 600 -0.0
15/06/2018
4.78
 1,800 4.89 4.89 4.78 0 1,300 -0.0
14/06/2018
4.89
 25,200 4.89 4.89 4.78 0 3,200 -0.0
13/06/2018
4.89
 2,500 4.73 4.89 4.73 0 2,500 -0.0
12/06/2018
4.73
 4,000 4.89 4.89 4.73 0 0 0
11/06/2018
4.89
 8,801 4.84 4.89 4.89 8,800 1,300 0.1
08/06/2018
4.84
 2,000 4.84 4.84 4.84 0 500 -0.0
07/06/2018
4.84
 10,500 4.78 4.84 4.78 0 9,600 -0.1
06/06/2018
4.78
 13,100 4.89 4.89 4.78 0 0 0
05/06/2018
4.89
 6,100 4.94 4.94 4.89 0 900 -0.0
04/06/2018
4.94
 1,900 4.99 4.99 4.94 0 0 0
01/06/2018
4.99
 5,500 4.94 4.99 4.48 0 0 0
31/05/2018
4.94
 0 4.94 4.94 4.94 0 0 0
30/05/2018
4.94
 11,200 5.04 5.04 4.94 0 9,600 -0.1
29/05/2018
5.04
 20,300 5.09 5.09 5.04 0 0 0
28/05/2018
5.09
 73,302 4.99 5.14 4.89 0 0 0
25/05/2018
4.99
 62,400 4.99 5.09 4.89 0 0 0
24/05/2018
4.99
 7,700 4.99 5.09 4.94 0 0 0
23/05/2018
4.99
 2,000 4.99 4.99 4.99 0 0 0
22/05/2018
4.99
 7,200 5.04 5.04 4.89 0 0 0
21/05/2018
5.04
 8,700 5.14 5.14 5.04 0 0 0
18/05/2018
5.14
 51,000 5.14 5.14 5.14 0 0 0
17/05/2018
5.14
 100 5.14 5.14 5.14 0 0 0
16/05/2018
5.14
 113,000 4.94 5.14 4.94 0 0 0
15/05/2018
4.94
 2,200 4.89 4.94 4.84 0 0 0
14/05/2018
4.89
 3,700 4.89 4.89 4.89 0 0 0
11/05/2018
4.89
 15,300 4.89 4.89 4.78 0 0 0
10/05/2018
4.89
 201 4.89 5.04 4.89 0 0 0
09/05/2018
4.89
 10,200 5.09 5.14 4.89 0 0 0
08/05/2018
5.09
 26,400 4.99 5.14 4.99 4,000 0 0.0
07/05/2018
4.99
 29,400 4.89 5.04 4.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |